Identifier on DigiFinex: hbar_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.0515 USDT |
2,253,271.0000 HBAR |
0.0525 USDT |
0.0521 USDT |
0.0524 USDT |
0.0524 USDT |
| 2024-09-12 |
0.0504 USDT |
1,665,852.0000 HBAR |
0.0503 USDT |
0.0501 USDT |
0.0504 USDT |
0.0504 USDT |
| 2024-09-11 |
0.0498 USDT |
3,621,119.0000 HBAR |
0.0491 USDT |
0.0490 USDT |
0.0501 USDT |
0.0502 USDT |
| 2024-09-10 |
0.0507 USDT |
2,565,529.0000 HBAR |
0.0504 USDT |
0.0504 USDT |
0.0506 USDT |
0.0510 USDT |
| 2024-09-09 |
0.0503 USDT |
3,471,795.0000 HBAR |
0.0509 USDT |
0.0502 USDT |
0.0508 USDT |
0.0512 USDT |
| 2024-09-08 |
0.0492 USDT |
1,866,972.0000 HBAR |
0.0494 USDT |
0.0491 USDT |
0.0493 USDT |
0.0495 USDT |
| 2024-09-07 |
0.0480 USDT |
3,021,586.0000 HBAR |
0.0483 USDT |
0.0478 USDT |
0.0482 USDT |
0.0482 USDT |
| 2024-09-06 |
0.0478 USDT |
7,220,010.0000 HBAR |
0.0477 USDT |
0.0470 USDT |
0.0472 USDT |
0.0471 USDT |
| 2024-09-05 |
0.0486 USDT |
5,214,808.0000 HBAR |
0.0484 USDT |
0.0476 USDT |
0.0479 USDT |
0.0478 USDT |
| 2024-09-04 |
0.0489 USDT |
3,061,181.0000 HBAR |
0.0500 USDT |
0.0491 USDT |
0.0495 USDT |
0.0493 USDT |
| 2024-09-03 |
0.0502 USDT |
2,379,483.0000 HBAR |
0.0496 USDT |
0.0489 USDT |
0.0490 USDT |
0.0490 USDT |
| 2024-09-02 |
0.0492 USDT |
2,264,616.0000 HBAR |
0.0498 USDT |
0.0494 USDT |
0.0501 USDT |
0.0500 USDT |
| 2024-09-01 |
0.0491 USDT |
2,487,155.0000 HBAR |
0.0487 USDT |
0.0481 USDT |
0.0487 USDT |
0.0492 USDT |
| 2024-08-31 |
0.0507 USDT |
1,686,926.0000 HBAR |
0.0504 USDT |
0.0495 USDT |
0.0498 USDT |
0.0498 USDT |
| 2024-08-30 |
0.0509 USDT |
4,331,145.0000 HBAR |
0.0501 USDT |
0.0496 USDT |
0.0503 USDT |
0.0512 USDT |
| 2024-08-29 |
0.0516 USDT |
4,205,042.0000 HBAR |
0.0525 USDT |
0.0505 USDT |
0.0512 USDT |
0.0509 USDT |
| 2024-08-28 |
0.0522 USDT |
7,865,169.0000 HBAR |
0.0527 USDT |
0.0503 USDT |
0.0519 USDT |
0.0517 USDT |
| 2024-08-27 |
0.0554 USDT |
2,066,571.0000 HBAR |
0.0546 USDT |
0.0543 USDT |
0.0547 USDT |
0.0547 USDT |
| 2024-08-26 |
0.0579 USDT |
4,172,795.0000 HBAR |
0.0576 USDT |
0.0557 USDT |
0.0566 USDT |
0.0562 USDT |
| 2024-08-25 |
0.0591 USDT |
1,677,049.0000 HBAR |
0.0587 USDT |
0.0585 USDT |
0.0589 USDT |
0.0598 USDT |
| 2024-08-24 |
0.0600 USDT |
3,690,554.0000 HBAR |
0.0606 USDT |
0.0602 USDT |
0.0608 USDT |
0.0616 USDT |
| 2024-08-23 |
0.0575 USDT |
936,173.0000 HBAR |
0.0598 USDT |
0.0592 USDT |
0.0596 USDT |
0.0595 USDT |
| 2024-08-22 |
0.0550 USDT |
4,019,281.0000 HBAR |
0.0553 USDT |
0.0546 USDT |
0.0551 USDT |
0.0551 USDT |
| 2024-08-21 |
0.0537 USDT |
5,726,499.0000 HBAR |
0.0535 USDT |
0.0533 USDT |
0.0538 USDT |
0.0552 USDT |
| 2024-08-20 |
0.0542 USDT |
5,082,266.0000 HBAR |
0.0545 USDT |
0.0530 USDT |
0.0534 USDT |
0.0536 USDT |
| 2024-08-19 |
0.0531 USDT |
3,761,982.0000 HBAR |
0.0532 USDT |
0.0524 USDT |
0.0529 USDT |
0.0538 USDT |
| 2024-08-18 |
0.0534 USDT |
2,468,452.0000 HBAR |
0.0547 USDT |
0.0532 USDT |
0.0540 USDT |
0.0540 USDT |
| 2024-08-17 |
0.0519 USDT |
1,488,640.0000 HBAR |
0.0520 USDT |
0.0520 USDT |
0.0523 USDT |
0.0526 USDT |
| 2024-08-16 |
0.0519 USDT |
5,364,823.0000 HBAR |
0.0517 USDT |
0.0507 USDT |
0.0514 USDT |
0.0523 USDT |
| 2024-08-15 |
0.0532 USDT |
6,258,990.0000 HBAR |
0.0539 USDT |
0.0515 USDT |
0.0519 USDT |
0.0516 USDT |
| 2024-08-14 |
0.0540 USDT |
4,658,192.0000 HBAR |
0.0536 USDT |
0.0529 USDT |
0.0533 USDT |
0.0532 USDT |
| 2024-08-13 |
0.0531 USDT |
4,250,780.0000 HBAR |
0.0531 USDT |
0.0525 USDT |
0.0531 USDT |
0.0541 USDT |
| 2024-08-12 |
0.0538 USDT |
3,471,410.0000 HBAR |
0.0545 USDT |
0.0527 USDT |
0.0533 USDT |
0.0534 USDT |
| 2024-08-11 |
0.0551 USDT |
3,298,448.0000 HBAR |
0.0546 USDT |
0.0526 USDT |
0.0534 USDT |
0.0529 USDT |
| 2024-08-10 |
0.0558 USDT |
3,360,249.0000 HBAR |
0.0557 USDT |
0.0553 USDT |
0.0558 USDT |
0.0560 USDT |
| 2024-08-09 |
0.0574 USDT |
3,939,391.0000 HBAR |
0.0565 USDT |
0.0555 USDT |
0.0560 USDT |
0.0558 USDT |
| 2024-08-08 |
0.0537 USDT |
5,052,443.0000 HBAR |
0.0547 USDT |
0.0546 USDT |
0.0552 USDT |
0.0577 USDT |
| 2024-08-07 |
0.0547 USDT |
7,117,649.0000 HBAR |
0.0544 USDT |
0.0511 USDT |
0.0521 USDT |
0.0516 USDT |
| 2024-08-06 |
0.0547 USDT |
3,798,056.0000 HBAR |
0.0556 USDT |
0.0554 USDT |
0.0558 USDT |
0.0555 USDT |
| 2024-08-05 |
0.0502 USDT |
11,796,374.0000 HBAR |
0.0524 USDT |
0.0513 USDT |
0.0523 USDT |
0.0522 USDT |
| 2024-08-04 |
0.0566 USDT |
9,349,788.0000 HBAR |
0.0581 USDT |
0.0536 USDT |
0.0551 USDT |
0.0564 USDT |
| 2024-08-03 |
0.0592 USDT |
3,804,149.0000 HBAR |
0.0590 USDT |
0.0578 USDT |
0.0592 USDT |
0.0578 USDT |
| 2024-08-02 |
0.0612 USDT |
7,982,400.0000 HBAR |
0.0622 USDT |
0.0589 USDT |
0.0598 USDT |
0.0592 USDT |
| 2024-08-01 |
0.0625 USDT |
181,536.0000 HBAR |
0.0599 USDT |
0.0598 USDT |
0.0600 USDT |
0.0599 USDT |
| 2024-07-31 |
0.0648 USDT |
1,168,936.0000 HBAR |
0.0626 USDT |
0.0625 USDT |
0.0632 USDT |
0.0629 USDT |
| 2024-07-30 |
0.0669 USDT |
2,902,949.0000 HBAR |
0.0668 USDT |
0.0654 USDT |
0.0656 USDT |
0.0656 USDT |
| 2024-07-29 |
0.0682 USDT |
1,155,499.0000 HBAR |
0.0670 USDT |
0.0669 USDT |
0.0674 USDT |
0.0672 USDT |
| 2024-07-28 |
0.0684 USDT |
1,625,462.0000 HBAR |
0.0686 USDT |
0.0676 USDT |
0.0679 USDT |
0.0680 USDT |
| 2024-07-27 |
0.0689 USDT |
3,039,736.0000 HBAR |
0.0686 USDT |
0.0675 USDT |
0.0688 USDT |
0.0692 USDT |
| 2024-07-26 |
0.0673 USDT |
1,433,251.0000 HBAR |
0.0681 USDT |
0.0677 USDT |
0.0682 USDT |
0.0683 USDT |